CIMC Enric Holdings Limited (HKG:3899)
Hong Kong · Delayed Price · Currency is HKD 12.30
-0.43 (-3.38%)
Mar 6, 2026, 4:08 PM HKT
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.78 | 12.96 | 11.60 | 12.30 | 12.30 | -3.38% | 24,503,880 |
| Mar 5, 2026 | 12.86 | 12.92 | 12.39 | 12.73 | 12.73 | 1.11% | 12,351,300 |
| Mar 4, 2026 | 12.10 | 12.98 | 12.10 | 12.59 | 12.59 | 1.37% | 16,567,846 |
| Mar 3, 2026 | 13.64 | 13.88 | 11.97 | 12.42 | 12.42 | -8.54% | 38,844,550 |
| Mar 2, 2026 | 12.75 | 13.61 | 12.75 | 13.58 | 13.58 | 6.26% | 12,298,100 |
| Feb 27, 2026 | 12.45 | 12.94 | 12.35 | 12.78 | 12.78 | 1.83% | 5,738,422 |
| Feb 26, 2026 | 12.62 | 12.98 | 12.43 | 12.55 | 12.55 | -0.55% | 5,555,100 |
| Feb 25, 2026 | 12.80 | 12.97 | 12.45 | 12.62 | 12.62 | -0.94% | 4,332,996 |
| Feb 24, 2026 | 12.30 | 13.00 | 12.09 | 12.74 | 12.74 | 3.33% | 9,281,801 |
| Feb 23, 2026 | 12.30 | 12.48 | 12.19 | 12.33 | 12.33 | 0.65% | 2,569,929 |
| Feb 20, 2026 | 11.97 | 12.30 | 11.97 | 12.25 | 12.25 | 2.25% | 2,369,213 |
| Feb 16, 2026 | 12.12 | 12.18 | 11.92 | 11.98 | 11.98 | -1.64% | 1,220,137 |
| Feb 13, 2026 | 12.25 | 12.30 | 11.93 | 12.18 | 12.18 | -0.98% | 6,082,465 |
| Feb 12, 2026 | 11.83 | 12.38 | 11.83 | 12.30 | 12.30 | 3.97% | 9,631,267 |
| Feb 11, 2026 | 11.45 | 11.94 | 11.39 | 11.83 | 11.83 | 2.51% | 7,418,437 |
| Feb 10, 2026 | 11.70 | 11.86 | 11.48 | 11.54 | 11.54 | -1.37% | 9,838,426 |
| Feb 9, 2026 | 11.91 | 12.00 | 11.52 | 11.70 | 11.70 | 0.26% | 6,904,857 |
| Feb 6, 2026 | 11.59 | 11.97 | 11.37 | 11.67 | 11.67 | -0.34% | 8,745,333 |
| Feb 5, 2026 | 12.10 | 12.20 | 11.39 | 11.71 | 11.71 | -2.74% | 10,740,000 |
| Feb 4, 2026 | 11.69 | 12.37 | 11.60 | 12.04 | 12.04 | 2.38% | 20,285,510 |
| Feb 3, 2026 | 11.05 | 11.83 | 10.97 | 11.76 | 11.76 | 8.59% | 15,012,030 |
| Feb 2, 2026 | 11.12 | 11.32 | 10.52 | 10.83 | 10.83 | -2.26% | 9,900,828 |
| Jan 30, 2026 | 11.00 | 11.14 | 10.69 | 11.08 | 11.08 | 0.27% | 7,210,848 |
| Jan 29, 2026 | 11.15 | 11.60 | 10.99 | 11.05 | 11.05 | -0.54% | 9,735,908 |
| Jan 28, 2026 | 11.26 | 11.41 | 10.91 | 11.11 | 11.11 | -1.33% | 19,466,720 |
| Jan 27, 2026 | 10.76 | 11.62 | 10.63 | 11.26 | 11.26 | 4.65% | 19,156,090 |
| Jan 26, 2026 | 10.81 | 11.01 | 10.57 | 10.76 | 10.76 | 1.80% | 18,307,860 |
| Jan 23, 2026 | 10.40 | 10.58 | 10.14 | 10.57 | 10.57 | 1.63% | 7,596,640 |
| Jan 22, 2026 | 10.45 | 10.47 | 10.12 | 10.40 | 10.40 | -0.48% | 7,662,193 |
| Jan 21, 2026 | 10.11 | 10.69 | 10.11 | 10.45 | 10.45 | 1.46% | 12,075,840 |
| Jan 20, 2026 | 10.31 | 10.55 | 9.89 | 10.30 | 10.30 | -2.92% | 34,120,190 |
| Jan 19, 2026 | 10.61 | 10.71 | 10.41 | 10.61 | 10.61 | -0.66% | 10,401,910 |
| Jan 16, 2026 | 10.88 | 11.11 | 10.58 | 10.68 | 10.68 | -1.75% | 13,636,630 |
| Jan 15, 2026 | 10.65 | 10.95 | 10.50 | 10.87 | 10.87 | 2.07% | 10,502,260 |
| Jan 14, 2026 | 10.50 | 10.84 | 10.50 | 10.65 | 10.65 | 1.43% | 7,174,522 |
| Jan 13, 2026 | 10.60 | 10.71 | 10.20 | 10.50 | 10.50 | -4.63% | 16,470,272 |
| Jan 12, 2026 | 10.76 | 11.03 | 10.68 | 11.01 | 11.01 | 3.38% | 10,496,660 |
| Jan 9, 2026 | 10.25 | 10.70 | 10.23 | 10.65 | 10.65 | 3.90% | 13,543,500 |
| Jan 8, 2026 | 9.97 | 10.31 | 9.77 | 10.25 | 10.25 | 2.71% | 7,318,000 |
| Jan 7, 2026 | 9.93 | 10.11 | 9.84 | 9.98 | 9.98 | 0.20% | 6,347,200 |
| Jan 6, 2026 | 9.60 | 9.98 | 9.49 | 9.96 | 9.96 | 3.43% | 5,248,500 |
| Jan 5, 2026 | 9.55 | 9.86 | 9.35 | 9.63 | 9.63 | 0.73% | 8,353,295 |
| Jan 2, 2026 | 9.45 | 9.56 | 9.20 | 9.56 | 9.56 | 1.16% | 4,218,324 |
| Dec 31, 2025 | 9.45 | 9.70 | 9.34 | 9.45 | 9.45 | 0.43% | 7,226,868 |
| Dec 30, 2025 | 8.90 | 9.60 | 8.90 | 9.41 | 9.41 | 5.85% | 14,288,064 |
| Dec 29, 2025 | 8.75 | 8.95 | 8.64 | 8.89 | 8.89 | 1.60% | 6,216,000 |
| Dec 24, 2025 | 9.00 | 9.00 | 8.65 | 8.75 | 8.75 | -1.46% | 3,303,745 |
| Dec 23, 2025 | 8.30 | 9.05 | 8.28 | 8.88 | 8.88 | 7.12% | 12,961,500 |
| Dec 22, 2025 | 8.23 | 8.29 | 8.15 | 8.29 | 8.29 | 0.61% | 1,880,000 |
| Dec 19, 2025 | 8.20 | 8.32 | 8.16 | 8.24 | 8.24 | 0.24% | 1,798,511 |